Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 31.60 | 32.38 | 30.81 | 31.40 | 2,888,364 | -0.69(-2.15%) |
Jan 30, 2024 | 32.34 | 32.60 | 31.50 | 32.09 | 3,050,946 | -0.20(-0.62%) |
Jan 29, 2024 | 31.04 | 32.32 | 30.89 | 32.29 | 3,218,292 | +1.44(+4.67%) |
Jan 26, 2024 | 30.94 | 32.11 | 30.79 | 30.85 | 2,347,981 | -0.22(-0.71%) |
Jan 25, 2024 | 31.68 | 31.94 | 30.65 | 31.07 | 2,953,295 | -0.19(-0.61%) |
Jan 24, 2024 | 33.03 | 33.26 | 31.24 | 31.26 | 2,514,055 | -1.31(-4.02%) |
Jan 23, 2024 | 33.56 | 33.60 | 31.96 | 32.57 | 3,697,587 | -0.73(-2.19%) |
Jan 22, 2024 | 33.18 | 35.18 | 32.68 | 33.30 | 4,284,128 | +1.04(+3.22%) |
Jan 19, 2024 | 32.11 | 32.39 | 31.49 | 32.26 | 1,806,690 | +0.41(+1.29%) |
Jan 18, 2024 | 33.02 | 33.17 | 31.46 | 31.85 | 2,565,457 | -0.51(-1.58%) |
Jan 17, 2024 | 32.98 | 33.28 | 31.33 | 32.36 | 3,380,407 | -1.27(-3.78%) |
Jan 16, 2024 | 32.83 | 34.37 | 32.81 | 33.63 | 3,431,877 | +0.46(+1.39%) |
Jan 12, 2024 | 33.38 | 33.79 | 32.78 | 33.17 | 1,708,972 | -0.08(-0.24%) |
Jan 11, 2024 | 32.97 | 33.63 | 32.02 | 33.25 | 2,436,849 | +0.39(+1.19%) |
Jan 10, 2024 | 33.00 | 33.24 | 32.20 | 32.86 | 2,364,203 | -0.09(-0.27%) |
Jan 09, 2024 | 31.84 | 32.99 | 31.84 | 32.95 | 2,607,109 | +0.72(+2.23%) |
Jan 08, 2024 | 30.77 | 32.26 | 30.70 | 32.23 | 2,794,552 | +1.73(+5.67%) |
Jan 05, 2024 | 29.89 | 30.84 | 29.80 | 30.50 | 1,473,117 | +0.33(+1.09%) |
Jan 04, 2024 | 30.08 | 30.93 | 29.80 | 30.17 | 1,784,370 | -0.15(-0.49%) |
Jan 03, 2024 | 30.78 | 31.10 | 30.30 | 30.32 | 2,601,331 | -1.06(-3.38%) |
Jan 02, 2024 | 32.75 | 32.98 | 31.10 | 31.38 | 3,475,683 | -2.00(-5.99%) |
Dec 29, 2023 | 33.68 | 33.99 | 33.01 | 33.38 | 2,254,124 | -0.49(-1.45%) |
Dec 28, 2023 | 33.40 | 34.28 | 33.10 | 33.87 | 2,045,428 | +0.41(+1.23%) |
Dec 27, 2023 | 34.89 | 35.70 | 33.21 | 33.46 | 4,050,065 | -1.36(-3.91%) |
Dec 26, 2023 | 34.26 | 35.58 | 34.15 | 34.82 | 2,670,280 | +0.81(+2.38%) |
Dec 22, 2023 | 33.86 | 35.04 | 33.66 | 34.01 | 2,662,598 | +0.22(+0.65%) |
Dec 21, 2023 | 33.64 | 33.90 | 32.75 | 33.79 | 2,693,702 | +0.67(+2.02%) |
Dec 20, 2023 | 33.55 | 34.25 | 32.74 | 33.12 | 3,336,681 | -1.06(-3.10%) |
Dec 19, 2023 | 34.45 | 34.93 | 33.87 | 34.18 | 3,138,198 | -0.11(-0.32%) |
Dec 18, 2023 | 33.77 | 35.06 | 33.70 | 34.29 | 2,981,701 | +0.30(+0.88%) |
Dec 15, 2023 | 35.73 | 35.80 | 32.61 | 33.99 | 9,636,540 | -1.65(-4.63%) |
Dec 14, 2023 | 36.70 | 36.87 | 34.87 | 35.64 | 5,451,549 | -0.28(-0.78%) |
Dec 13, 2023 | 34.29 | 35.98 | 33.95 | 35.92 | 4,814,678 | +1.74(+5.09%) |
Dec 12, 2023 | 33.76 | 35.18 | 33.17 | 34.18 | 4,588,426 | +0.27(+0.80%) |
Dec 11, 2023 | 33.35 | 34.43 | 33.10 | 33.91 | 3,161,941 | +0.24(+0.71%) |
Dec 08, 2023 | 33.40 | 34.69 | 32.27 | 33.67 | 4,699,078 | -0.06(-0.18%) |
Dec 07, 2023 | 34.42 | 34.85 | 33.63 | 33.73 | 2,748,846 | -0.89(-2.57%) |
Dec 06, 2023 | 35.15 | 35.99 | 34.23 | 34.62 | 4,788,373 | -0.05(-0.14%) |
Dec 05, 2023 | 34.11 | 35.24 | 33.50 | 34.67 | 6,862,804 | +0.37(+1.08%) |
Dec 04, 2023 | 34.20 | 35.69 | 32.80 | 34.30 | 7,733,561 | -0.29(-0.84%) |
Dec 01, 2023 | 31.00 | 34.74 | 29.63 | 34.59 | 16,766,681 | +7.05(+25.60%) |
Nov 30, 2023 | 28.55 | 28.69 | 26.86 | 27.54 | 5,337,705 | -0.60(-2.13%) |
Nov 29, 2023 | 27.34 | 28.71 | 27.32 | 28.14 | 4,328,116 | +1.26(+4.69%) |
Nov 28, 2023 | 26.65 | 27.00 | 26.13 | 26.88 | 2,077,948 | +0.09(+0.34%) |
Nov 27, 2023 | 27.19 | 27.68 | 26.78 | 26.79 | 2,190,178 | -0.48(-1.76%) |
Nov 24, 2023 | 26.48 | 27.47 | 26.24 | 27.27 | 983,286 | +0.55(+2.06%) |
Nov 22, 2023 | 26.88 | 27.12 | 26.41 | 26.72 | 1,042,546 | +0.33(+1.25%) |
Nov 21, 2023 | 26.91 | 27.57 | 25.76 | 26.39 | 2,432,450 | -0.77(-2.84%) |
Nov 20, 2023 | 27.00 | 27.36 | 26.62 | 27.16 | 1,690,519 | +0.28(+1.04%) |
Nov 17, 2023 | 26.63 | 27.40 | 26.22 | 26.88 | 2,011,885 | +0.30(+1.13%) |
Nov 16, 2023 | 26.28 | 26.70 | 25.88 | 26.58 | 1,815,676 | -0.05(-0.19%) |
Nov 15, 2023 | 26.43 | 27.95 | 26.31 | 26.63 | 3,682,011 | +0.33(+1.25%) |
Nov 14, 2023 | 24.99 | 26.32 | 24.82 | 26.30 | 3,729,703 | +2.73(+11.58%) |
Nov 13, 2023 | 23.57 | 23.95 | 23.35 | 23.57 | 1,588,556 | -0.43(-1.79%) |
Nov 10, 2023 | 23.35 | 24.00 | 23.12 | 24.00 | 1,634,256 | +0.44(+1.87%) |
Nov 09, 2023 | 25.10 | 25.66 | 23.51 | 23.56 | 2,443,981 | -1.24(-5.00%) |
Nov 08, 2023 | 25.15 | 25.23 | 24.48 | 24.80 | 1,182,095 | -0.34(-1.35%) |
Nov 07, 2023 | 24.30 | 25.99 | 24.30 | 25.14 | 2,756,516 | +1.00(+4.14%) |
Nov 06, 2023 | 25.23 | 25.45 | 23.44 | 24.14 | 1,915,155 | -0.89(-3.56%) |
Nov 03, 2023 | 22.76 | 25.05 | 22.66 | 25.03 | 4,701,770 | +2.32(+10.22%) |
Nov 02, 2023 | 22.99 | 23.51 | 22.19 | 22.71 | 3,071,811 | +0.37(+1.66%) |